גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > אנבידיה > גרפים

עדכון אחרון 15.08.2025

תמצית

גרפים

עסקאות

פורום

חדשות

מניית אנבידיה

NVIDIA

מניה NVDA נאסד"ק USD

שער

--

שינוי

--

שינוי ב USD

--

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	180.975	180.975	180.975	180.975	0.00
16:50	179.82	179.82	179.82	179.82	9,142,600.00
17:00	178.7599	178.7599	178.7599	178.7599	12,418,100.00
17:10	179.8599	179.8599	179.8599	179.8599	6,950,940.00
17:20	180.28	180.28	180.28	180.28	5,055,080.00
17:30	180.1299	180.1299	180.1299	180.1299	5,028,960.00
17:40	179.705	179.705	179.705	179.705	3,132,190.00
17:50	179.26	179.26	179.26	179.26	4,105,700.00
18:00	179.005	179.005	179.005	179.005	3,844,360.00
18:10	179.1699	179.1699	179.1699	179.1699	3,227,980.00
18:20	179.465	179.465	179.465	179.465	3,450,050.00
18:30	179.5499	179.5499	179.5499	179.5499	2,751,000.00
18:40	179.4272	179.4272	179.4272	179.4272	2,202,370.00
18:50	178.6599	178.6599	178.6599	178.6599	4,034,520.00
19:00	179.4	179.4	179.4	179.4	3,284,250.00
19:10	179.355	179.355	179.355	179.355	2,302,810.00
19:20	179.4799	179.4799	179.4799	179.4799	1,483,430.00
19:30	179.06	179.06	179.06	179.06	2,485,550.00
19:40	178.945	178.945	178.945	178.945	2,164,250.00
19:50	179.2851	179.2851	179.2851	179.2851	2,027,710.00
20:00	179.515	179.515	179.515	179.515	1,943,720.00
20:10	179.57	179.57	179.57	179.57	1,807,940.00
20:20	179.575	179.575	179.575	179.575	1,610,020.00
20:30	179.655	179.655	179.655	179.655	1,517,290.00
20:40	179.835	179.835	179.835	179.835	1,449,030.00
20:50	179.9199	179.9199	179.9199	179.9199	1,436,100.00
21:00	179.945	179.945	179.945	179.945	1,303,400.00
21:10	180.2126	180.2126	180.2126	180.2126	3,039,800.00
21:20	180.065	180.065	180.065	180.065	1,448,400.00
21:30	179.95	179.95	179.95	179.95	1,456,900.00
21:40	180.0801	180.0801	180.0801	180.0801	1,454,600.00
21:50	179.945	179.945	179.945	179.945	1,278,000.00
22:00	179.915	179.915	179.915	179.915	1,603,900.00
22:10	179.58	179.58	179.58	179.58	1,985,500.00
22:20	179.98	179.98	179.98	179.98	1,798,300.00
22:30	180	180	180	180	3,451,800.00
22:40	180.0403	180.0403	180.0403	180.0403	1,555,500.00
22:50	180.095	180.095	180.095	180.095	2,312,300.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
12.08.2025 17:00	181.13	179.4828	179.925	180.9021	320,923,850.00
12.08.2025 17:30	181.525	180.8055	181.13	181.525	351,484,965.00
12.08.2025 18:00	182.5299	181.505	181.505	181.975	404,013,460.00
12.08.2025 18:30	182.675	182.13	182.13	182.4	405,574,450.00
12.08.2025 19:00	182.2699	181.795	182.2615	182.2699	807,309,270.00
12.08.2025 19:30	182.4354	181.78	182.25	182.4354	712,364,340.00
12.08.2025 20:00	182.63	182.315	182.39	182.315	747,093,370.00
12.08.2025 20:30	182.825	182.2051	182.2051	182.815	944,478,310.00
12.08.2025 21:00	183.0818	182.7955	182.87	183.08	980,312,540.00
12.08.2025 21:30	183.32	182.8845	183.085	182.9599	1,096,828,010.00
12.08.2025 22:00	183.175	182.7	182.982	182.8	960,395,020.00
12.08.2025 22:30	183.11	182.405	182.7984	183.035	1,016,070,850.00
13.08.2025 16:30	183.96	182.62	182.8301	182.62	180,496,539.00
13.08.2025 17:00	182.625	181.06	182.485	181.3701	320,273,867.00
13.08.2025 17:30	181.755	180.895	181.3466	181.54	413,186,570.00
13.08.2025 18:00	181.335	179.3799	181.335	180.175	629,949,030.00
13.08.2025 18:30	180.955	180.005	180.115	180.3569	873,696,610.00
13.08.2025 19:00	180.7325	179.635	180.445	180.0956	1,001,506,360.00
13.08.2025 19:30	180.0856	179.47	180.02	179.6182	811,875,010.00
13.08.2025 20:00	180.925	179.785	179.785	180.925	797,221,850.00
13.08.2025 20:30	181.305	180.515	180.96	181.305	1,126,745,240.00
13.08.2025 21:00	181.625	181.205	181.27	181.32	1,211,738,730.00
13.08.2025 21:30	181.905	181.15	181.34	181.865	1,200,499,570.00
13.08.2025 22:00	181.895	181.2647	181.8653	181.2647	1,304,522,610.00
13.08.2025 22:30	181.645	180.675	181.3	181.645	1,516,524,500.00
14.08.2025 16:30	182.3	179.8153	180.725	182.0256	148,861,699.00
14.08.2025 17:00	182.645	181.805	181.97	182.525	289,614,524.00
14.08.2025 17:30	182.915	182.102	182.74	182.2549	333,882,077.00
14.08.2025 18:00	182.3801	181.05	182.26	181.3249	548,327,165.00
14.08.2025 18:30	182.14	181.1485	181.41	181.95	417,443,260.00
14.08.2025 19:00	181.94	181.03	181.94	181.2599	721,472,860.00
14.08.2025 19:30	182.0077	181.1647	181.17	182.0077	477,396,420.00
14.08.2025 20:00	182.1701	181.785	182.08	182.1699	748,355,220.00
14.08.2025 20:30	182.1278	181.66	182.1278	182.05	963,190,160.00
14.08.2025 21:00	182.01	181.48	182.01	181.48	922,504,410.00
14.08.2025 21:30	182.01	181.4556	181.505	181.96	953,572,790.00
14.08.2025 22:00	182.0522	181.7305	181.9	181.9365	1,072,659,400.00
14.08.2025 22:30	182.185	181.815	181.9574	182.145	1,076,511,560.00
15.08.2025 16:30	181.79	178.28	181.79	179.03	182,931,310.00
15.08.2025 17:00	180.525	178.79	178.79	180.0843	378,411,166.00
15.08.2025 17:30	179.945	178.78	179.875	178.78	421,387,609.00
15.08.2025 18:00	179.67	178.9	179.095	179.52	438,135,680.00
15.08.2025 18:30	179.5751	178.5076	179.505	179.39	594,949,910.00
15.08.2025 19:00	179.5157	178.865	179.375	178.92	1,024,529,950.00
15.08.2025 19:30	179.645	178.88	178.93	179.56	894,417,100.00
15.08.2025 20:00	179.76	179.3399	179.53	179.72	651,346,720.00
15.08.2025 20:30	180.2601	179.785	179.785	180.205	886,593,710.00
15.08.2025 21:00	180.2857	179.8601	180.215	180.1201	1,208,176,030.00
15.08.2025 21:30	180.21	179.705	180.195	179.8557	1,198,856,230.00
15.08.2025 22:00	180.105	179.58	179.85	179.995	1,040,585,190.00
15.08.2025 22:30	180.485	179.96	180	180.485	1,070,076,340.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
19.08.2024	130.00	123.42	124.28	130.00	315,360,800.00
20.08.2024	129.88	125.89	128.40	127.25	292,321,600.00
21.08.2024	129.35	126.66	127.32	128.50	256,256,200.00
22.08.2024	130.75	123.10	130.02	123.74	371,410,200.00
23.08.2024	129.60	125.22	125.86	129.37	316,674,500.00
26.08.2024	131.26	124.37	129.57	126.46	328,099,300.00
27.08.2024	129.20	123.88	125.05	128.30	297,265,900.00
28.08.2024	128.33	122.64	128.12	125.61	400,510,100.00
29.08.2024	124.43	116.71	121.36	117.59	448,357,400.00
30.08.2024	121.75	117.22	119.53	119.37	332,532,900.00
03.09.2024	116.21	107.29	116.01	108.00	467,545,900.00
04.09.2024	113.27	104.12	105.41	106.21	368,689,800.00
05.09.2024	109.65	104.76	104.99	107.21	301,695,000.00
06.09.2024	108.15	100.95	108.04	102.83	405,986,100.00
09.09.2024	106.55	103.69	104.88	106.47	268,548,900.00
10.09.2024	109.40	104.95	107.81	108.10	262,881,800.00
11.09.2024	117.19	107.42	109.39	116.91	432,370,400.00
12.09.2024	120.79	115.38	116.84	119.14	363,011,800.00
13.09.2024	119.96	117.60	119.08	119.10	237,044,700.00
16.09.2024	118.18	114.36	116.79	116.78	240,806,800.00
17.09.2024	118.80	114.83	118.17	115.59	229,765,700.00
18.09.2024	117.70	113.22	115.89	113.37	304,445,600.00
19.09.2024	119.66	117.25	117.35	117.87	292,257,400.00
20.09.2024	118.62	115.39	117.06	116.24	378,810,400.00
23.09.2024	116.99	114.86	116.55	116.26	201,776,700.00
24.09.2024	121.80	115.38	116.51	120.87	351,773,800.00
25.09.2024	124.94	121.61	122.02	123.51	279,938,300.00
26.09.2024	127.67	121.80	126.80	124.04	299,856,100.00
27.09.2024	124.03	119.26	123.97	121.40	267,527,500.00
30.09.2024	121.50	118.15	118.31	121.44	224,589,400.00
01.10.2024	122.44	115.79	121.76	117.00	292,523,200.00
02.10.2024	119.38	115.14	116.44	118.85	210,589,400.00
03.10.2024	124.36	120.34	120.92	122.85	273,128,500.00
04.10.2024	125.04	121.83	124.94	124.92	242,926,600.00
07.10.2024	130.64	124.95	124.99	127.72	343,875,300.00
08.10.2024	133.48	129.42	130.26	132.89	283,349,900.00
09.10.2024	134.52	131.38	134.11	132.65	244,320,000.00
10.10.2024	135.00	131.00	131.91	134.81	240,863,300.00
11.10.2024	135.78	133.66	134.01	134.80	169,298,200.00
14.10.2024	139.60	136.30	136.47	138.07	230,235,300.00
15.10.2024	138.57	128.74	137.87	131.60	374,546,000.00
16.10.2024	136.62	131.58	133.98	135.72	262,973,000.00
17.10.2024	140.89	136.87	139.34	136.93	304,312,100.00
18.10.2024	138.90	137.28	138.66	138.00	169,641,500.00
21.10.2024	143.71	138.00	138.13	143.71	261,029,500.00
22.10.2024	144.42	141.78	142.91	143.59	222,984,700.00
23.10.2024	142.43	137.46	142.03	139.56	283,691,100.00
24.10.2024	141.35	138.46	140.82	140.41	171,217,600.00
25.10.2024	144.13	140.80	140.93	141.54	203,282,500.00
28.10.2024	143.14	140.05	143.00	140.52	172,925,800.00
29.10.2024	142.26	138.90	140.29	141.25	156,669,100.00
30.10.2024	140.33	136.81	139.54	139.34	176,792,400.00
31.10.2024	137.61	132.11	137.60	132.76	268,750,500.00
04.11.2024	138.96	135.57	137.21	136.05	185,853,400.00
05.11.2024	140.37	137.33	137.45	139.91	158,517,600.00
06.11.2024	146.49	141.96	142.96	145.61	239,157,500.00
07.11.2024	148.93	146.17	146.39	148.88	203,579,300.00

צרו איתנו קשר *5988